Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Aspen Aerogels Inc (NY: ASPN )

26.38 +0.23 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	3.750	3.980	3.730	3.850	524,798	+0.12(+3.22%)
Nov 29, 2016	3.910	4.000	3.630	3.730	333,387	-0.26(-6.52%)
Nov 28, 2016	4.000	4.010	3.850	3.990	78,885	-0.01(-0.25%)
Nov 25, 2016	4.050	4.050	3.980	4.000	18,773	-0.03(-0.74%)
Nov 23, 2016		4.030	4.030	4.030	0	+0.03(+0.62%)
Nov 22, 2016	4.030	4.060	3.910	4.005	110,794	+0.00(+0.12%)
Nov 21, 2016	4.000	4.185	3.950	4.000	122,302	+0.06(+1.52%)
Nov 18, 2016	3.950	4.000	3.840	3.940	207,834	+0.07(+1.81%)
Nov 17, 2016	4.000	4.170	3.780	3.870	97,326	-0.07(-1.78%)
Nov 16, 2016	3.720	4.109	3.670	3.940	115,791	+0.24(+6.49%)
Nov 15, 2016	3.790	3.866	3.700	3.700	101,189	-0.08(-2.12%)
Nov 14, 2016	3.890	4.050	3.750	3.780	57,182	-0.16(-4.06%)
Nov 11, 2016	3.830	4.100	3.760	3.940	85,389	+0.06(+1.55%)
Nov 10, 2016	3.960	4.130	3.870	3.880	52,191	-0.07(-1.77%)
Nov 09, 2016	3.800	4.080	3.690	3.950	90,891	+0.01(+0.25%)
Nov 08, 2016	3.720	4.040	3.625	3.940	149,187	+0.24(+6.49%)
Nov 07, 2016	4.120	4.233	3.610	3.700	75,935	-0.34(-8.42%)
Nov 04, 2016	5.300	5.300	4.010	4.040	862,644	-1.85(-31.41%)
Nov 03, 2016	6.040	6.040	5.807	5.890	37,574	-0.15(-2.48%)
Nov 02, 2016	6.060	6.060	5.850	6.040	85,159	-0.04(-0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Aspen Aerogels Inc (NY: ASPN )

Historical Prices